Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2016-07-08)Premium Content

Peoples United Financial Inc (PBCT)
As of Aug 26 2016 4:32PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PBCT 160916C00006000 C 09/16/16 6.0 8.90 10.70
PBCT 160916C00007000 C 09/16/16 7.0 6.70 11.40
PBCT 160916C00008000 C 09/16/16 8.0 5.70 10.30
PBCT 160916C00009000 C 09/16/16 9.0 4.60 9.20
PBCT 160916C00010000 C 09/16/16 10.0 3.50 8.30
PBCT 160916C00011000 C 09/16/16 11.0 3.60 5.20
PBCT 160916C00012000 C 09/16/16 12.0 1.75 6.30
PBCT 160916C00013000 C 09/16/16 13.0 0.60 5.10
PBCT 160916C00014000 C 09/16/16 14.0 0.00 4.80
PBCT 160916C00015000 C 09/16/16 15.0 0.65 1.05
PBCT 160916C00016000 C 09/16/16 16.0 0.10 0.15
PBCT 160916C00017000 C 09/16/16 17.0 0.00 0.35
PBCT 160916C00018000 C 09/16/16 18.0 0.00 0.15
PBCT 160916C00019000 C 09/16/16 19.0 0.00 4.80
PBCT 160916C00020000 C 09/16/16 20.0 0.00 4.80
PBCT 160916C00021000 C 09/16/16 21.0 0.00 4.80
PBCT 160916C00022000 C 09/16/16 22.0 0.00 4.80
PBCT 160916C00023000 C 09/16/16 23.0 0.00 4.80
PBCT 160916C00024000 C 09/16/16 24.0 0.00 0.40
PBCT 160916P00006000 P 09/16/16 6.0 0.00 0.40
PBCT 160916P00007000 P 09/16/16 7.0 0.00 0.40
PBCT 160916P00008000 P 09/16/16 8.0 0.00 0.40
PBCT 160916P00009000 P 09/16/16 9.0 0.00 4.80
PBCT 160916P00010000 P 09/16/16 10.0 0.00 4.80
PBCT 160916P00011000 P 09/16/16 11.0 0.00 4.80
PBCT 160916P00012000 P 09/16/16 12.0 0.00 4.80
PBCT 160916P00013000 P 09/16/16 13.0 0.00 0.10
PBCT 160916P00014000 P 09/16/16 14.0 0.00 0.15
PBCT 160916P00015000 P 09/16/16 15.0 0.05 0.40
PBCT 160916P00016000 P 09/16/16 16.0 0.25 0.35
PBCT 160916P00017000 P 09/16/16 17.0 0.00 4.80
PBCT 160916P00018000 P 09/16/16 18.0 0.55 2.70
PBCT 160916P00019000 P 09/16/16 19.0 1.20 5.70
PBCT 160916P00020000 P 09/16/16 20.0 2.70 4.70
PBCT 160916P00021000 P 09/16/16 21.0 2.70 7.50
PBCT 160916P00022000 P 09/16/16 22.0 3.80 8.50
PBCT 160916P00023000 P 09/16/16 23.0 5.00 9.50
PBCT 160916P00024000 P 09/16/16 24.0 7.60 9.00
PBCT 161021C00006000 C 10/21/16 6.0 8.90 11.00
PBCT 161021C00007000 C 10/21/16 7.0 6.60 11.20
PBCT 161021C00008000 C 10/21/16 8.0 5.50 10.20
PBCT 161021C00009000 C 10/21/16 9.0 4.60 9.20
PBCT 161021C00010000 C 10/21/16 10.0 3.60 8.20
PBCT 161021C00011000 C 10/21/16 11.0 2.90 5.30
PBCT 161021C00012000 C 10/21/16 12.0 2.60 4.30
PBCT 161021C00013000 C 10/21/16 13.0 0.55 5.10
PBCT 161021C00014000 C 10/21/16 14.0 0.00 4.80
PBCT 161021C00015000 C 10/21/16 15.0 0.00 1.35
PBCT 161021C00016000 C 10/21/16 16.0 0.30 0.40
PBCT 161021C00017000 C 10/21/16 17.0 0.00 4.80
PBCT 161021C00018000 C 10/21/16 18.0 0.00 0.35
PBCT 161021C00019000 C 10/21/16 19.0 0.00 4.80
PBCT 161021C00020000 C 10/21/16 20.0 0.00 4.80
PBCT 161021C00021000 C 10/21/16 21.0 0.00 4.80
PBCT 161021C00022000 C 10/21/16 22.0 0.00 4.80
PBCT 161021C00023000 C 10/21/16 23.0 0.00 4.80
PBCT 161021C00024000 C 10/21/16 24.0 0.00 0.15
PBCT 161021P00006000 P 10/21/16 6.0 0.00 0.40
PBCT 161021P00007000 P 10/21/16 7.0 0.00 4.80
PBCT 161021P00008000 P 10/21/16 8.0 0.00 4.80
PBCT 161021P00009000 P 10/21/16 9.0 0.00 0.90
PBCT 161021P00010000 P 10/21/16 10.0 0.00 4.80
PBCT 161021P00011000 P 10/21/16 11.0 0.00 0.15
PBCT 161021P00012000 P 10/21/16 12.0 0.00 4.80
PBCT 161021P00013000 P 10/21/16 13.0 0.00 4.80
PBCT 161021P00014000 P 10/21/16 14.0 0.00 0.70
PBCT 161021P00015000 P 10/21/16 15.0 0.10 0.25
PBCT 161021P00016000 P 10/21/16 16.0 0.45 0.60
PBCT 161021P00017000 P 10/21/16 17.0 0.00 4.80
PBCT 161021P00018000 P 10/21/16 18.0 0.10 4.80
PBCT 161021P00019000 P 10/21/16 19.0 1.00 5.50
PBCT 161021P00020000 P 10/21/16 20.0 1.70 6.50
PBCT 161021P00021000 P 10/21/16 21.0 2.80 7.50
PBCT 161021P00022000 P 10/21/16 22.0 4.40 8.60
PBCT 161021P00023000 P 10/21/16 23.0 5.40 9.60
PBCT 161021P00024000 P 10/21/16 24.0 7.30 9.10
PBCT 161118C00007000 C 11/18/16 7.0 7.90 9.70
PBCT 161118C00008000 C 11/18/16 8.0 5.50 10.20
PBCT 161118C00009000 C 11/18/16 9.0 4.50 9.20
PBCT 161118C00010000 C 11/18/16 10.0 4.20 6.20
PBCT 161118C00011000 C 11/18/16 11.0 2.70 7.20
PBCT 161118C00012000 C 11/18/16 12.0 2.60 4.20
PBCT 161118C00013000 C 11/18/16 13.0 2.00 3.20
PBCT 161118C00014000 C 11/18/16 14.0 0.00 4.80
PBCT 161118C00015000 C 11/18/16 15.0 0.95 1.25
PBCT 161118C00016000 C 11/18/16 16.0 0.35 0.45
PBCT 161118C00017000 C 11/18/16 17.0 0.00 0.15
PBCT 161118C00018000 C 11/18/16 18.0 0.00 0.40
PBCT 161118C00019000 C 11/18/16 19.0 0.00 4.80
PBCT 161118C00020000 C 11/18/16 20.0 0.00 4.80
PBCT 161118C00021000 C 11/18/16 21.0 0.00 4.80
PBCT 161118C00022000 C 11/18/16 22.0 0.00 4.80
PBCT 161118C00023000 C 11/18/16 23.0 0.00 4.80
PBCT 161118C00024000 C 11/18/16 24.0 0.00 4.80
PBCT 161118C00025000 C 11/18/16 25.0 0.00 0.20
PBCT 161118P00007000 P 11/18/16 7.0 0.00 0.40
PBCT 161118P00008000 P 11/18/16 8.0 0.00 4.80
PBCT 161118P00009000 P 11/18/16 9.0 0.00 4.80
PBCT 161118P00010000 P 11/18/16 10.0 0.00 4.80
PBCT 161118P00011000 P 11/18/16 11.0 0.00 0.15
PBCT 161118P00012000 P 11/18/16 12.0 0.00 0.45
PBCT 161118P00013000 P 11/18/16 13.0 0.00 0.45
PBCT 161118P00014000 P 11/18/16 14.0 0.00 0.30
PBCT 161118P00015000 P 11/18/16 15.0 0.20 0.30
PBCT 161118P00016000 P 11/18/16 16.0 0.60 0.80
PBCT 161118P00017000 P 11/18/16 17.0 0.80 1.70
PBCT 161118P00018000 P 11/18/16 18.0 0.50 2.70
PBCT 161118P00019000 P 11/18/16 19.0 1.55 3.70
PBCT 161118P00020000 P 11/18/16 20.0 2.25 6.60
PBCT 161118P00021000 P 11/18/16 21.0 3.20 7.60
PBCT 161118P00022000 P 11/18/16 22.0 4.50 6.70
PBCT 161118P00023000 P 11/18/16 23.0 6.90 8.00
PBCT 161118P00024000 P 11/18/16 24.0 6.20 10.70
PBCT 161118P00025000 P 11/18/16 25.0 8.20 10.50
PBCT 170217C00006000 C 02/17/17 6.0 9.40 10.30
PBCT 170217C00007000 C 02/17/17 7.0 6.50 11.20
PBCT 170217C00008000 C 02/17/17 8.0 5.50 10.10
PBCT 170217C00009000 C 02/17/17 9.0 6.40 7.50
PBCT 170217C00010000 C 02/17/17 10.0 3.70 8.20
PBCT 170217C00011000 C 02/17/17 11.0 2.50 7.00
PBCT 170217C00012000 C 02/17/17 12.0 1.60 6.20
PBCT 170217C00013000 C 02/17/17 13.0 2.20 3.70
PBCT 170217C00014000 C 02/17/17 14.0 0.00 4.80
PBCT 170217C00015000 C 02/17/17 15.0 0.95 1.25
PBCT 170217C00016000 C 02/17/17 16.0 0.35 0.60
PBCT 170217C00017000 C 02/17/17 17.0 0.00 0.40
PBCT 170217C00018000 C 02/17/17 18.0 0.00 0.50
PBCT 170217C00019000 C 02/17/17 19.0 0.00 0.50
PBCT 170217C00020000 C 02/17/17 20.0 0.00 1.35
PBCT 170217C00021000 C 02/17/17 21.0 0.00 4.80
PBCT 170217C00022000 C 02/17/17 22.0 0.00 4.80
PBCT 170217C00023000 C 02/17/17 23.0 0.00 4.80
PBCT 170217C00024000 C 02/17/17 24.0 0.00 0.20
PBCT 170217P00006000 P 02/17/17 6.0 0.00 0.45
PBCT 170217P00007000 P 02/17/17 7.0 0.00 4.80
PBCT 170217P00008000 P 02/17/17 8.0 0.00 4.80
PBCT 170217P00009000 P 02/17/17 9.0 0.00 0.50
PBCT 170217P00010000 P 02/17/17 10.0 0.00 4.80
PBCT 170217P00011000 P 02/17/17 11.0 0.00 0.50
PBCT 170217P00012000 P 02/17/17 12.0 0.00 4.80
PBCT 170217P00013000 P 02/17/17 13.0 0.05 0.55
PBCT 170217P00014000 P 02/17/17 14.0 0.10 0.50
PBCT 170217P00015000 P 02/17/17 15.0 0.15 0.65
PBCT 170217P00016000 P 02/17/17 16.0 0.80 1.75
PBCT 170217P00017000 P 02/17/17 17.0 0.40 4.90
PBCT 170217P00018000 P 02/17/17 18.0 0.40 5.00
PBCT 170217P00019000 P 02/17/17 19.0 1.00 5.50
PBCT 170217P00020000 P 02/17/17 20.0 2.05 6.60
PBCT 170217P00021000 P 02/17/17 21.0 3.00 7.80
PBCT 170217P00022000 P 02/17/17 22.0 4.20 8.80
PBCT 170217P00023000 P 02/17/17 23.0 5.10 9.80
PBCT 170217P00024000 P 02/17/17 24.0 7.60 9.40

OPRA data is delayed 15 minutes.